Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.80 | 24.00 | 23.20 | 23.40 | 367,091 | -0.60(-2.50%) |
Sep 27, 2012 | 24.60 | 24.80 | 23.60 | 24.00 | 376,379 | -0.20(-0.83%) |
Sep 26, 2012 | 24.60 | 24.80 | 24.00 | 24.20 | 295,947 | -0.40(-1.63%) |
Sep 25, 2012 | 25.20 | 25.40 | 24.60 | 24.60 | 271,294 | -0.80(-3.15%) |
Sep 24, 2012 | 25.20 | 25.80 | 25.00 | 25.40 | 147,621 | -0.20(-0.78%) |
Sep 21, 2012 | 25.60 | 25.60 | 24.80 | 25.60 | 438,367 | +0.20(+0.79%) |
Sep 20, 2012 | 26.80 | 27.00 | 24.60 | 25.40 | 1,170,494 | -0.80(-3.05%) |
Sep 19, 2012 | 26.00 | 26.80 | 25.80 | 26.20 | 236,196 | +0.20(+0.77%) |
Sep 18, 2012 | 26.40 | 26.60 | 25.60 | 26.00 | 214,477 | -0.40(-1.52%) |
Sep 17, 2012 | 26.60 | 27.00 | 26.20 | 26.40 | 258,074 | -0.20(-0.75%) |
Sep 14, 2012 | 26.00 | 26.60 | 25.80 | 26.60 | 310,354 | +0.60(+2.31%) |
Sep 13, 2012 | 25.80 | 26.00 | 25.00 | 26.00 | 304,155 | +0.20(+0.78%) |
Sep 12, 2012 | 25.60 | 25.80 | 25.40 | 25.80 | 199,483 | +0.20(+0.78%) |
Sep 11, 2012 | 25.80 | 26.00 | 25.00 | 25.60 | 186,447 | +0.20(+0.79%) |
Sep 10, 2012 | 25.40 | 25.80 | 25.00 | 25.40 | 203,521 | +0.00(+0.00%) |
Sep 07, 2012 | 25.20 | 25.40 | 24.40 | 25.40 | 200,973 | +0.20(+0.79%) |
Sep 06, 2012 | 24.60 | 25.20 | 24.40 | 25.20 | 268,941 | +0.80(+3.28%) |
Sep 05, 2012 | 24.60 | 24.60 | 24.00 | 24.40 | 199,660 | +0.20(+0.83%) |
Sep 04, 2012 | 24.00 | 24.40 | 23.60 | 24.20 | 189,498 | +0.40(+1.68%) |
Aug 31, 2012 | 23.80 | 24.00 | 23.60 | 23.80 | 87,247 | +0.00(+0.00%) |
Aug 30, 2012 | 24.20 | 24.22 | 23.60 | 23.80 | 142,846 | -0.60(-2.46%) |
Aug 29, 2012 | 24.60 | 24.60 | 24.20 | 24.40 | 77,951 | -0.20(-0.81%) |
Aug 27, 2012 | 24.40 | 24.80 | 24.40 | 24.60 | 88,445 | +0.00(+0.00%) |
Aug 24, 2012 | 24.20 | 24.60 | 24.00 | 24.60 | 99,749 | +0.40(+1.65%) |
Aug 23, 2012 | 24.40 | 24.60 | 24.20 | 24.20 | 92,030 | -0.20(-0.82%) |
Aug 22, 2012 | 24.40 | 24.80 | 24.20 | 24.40 | 80,322 | +0.20(+0.83%) |
Aug 21, 2012 | 25.00 | 25.40 | 24.20 | 24.20 | 171,615 | -0.80(-3.20%) |
Aug 20, 2012 | 25.00 | 25.20 | 24.60 | 25.00 | 104,292 | +0.00(+0.00%) |
Aug 17, 2012 | 24.40 | 25.40 | 24.00 | 25.00 | 233,564 | +0.60(+2.46%) |
Aug 16, 2012 | 24.00 | 24.40 | 23.80 | 24.40 | 169,631 | +0.40(+1.67%) |
Aug 15, 2012 | 23.40 | 24.20 | 23.20 | 24.00 | 145,181 | +0.60(+2.56%) |
Aug 14, 2012 | 23.60 | 24.20 | 23.40 | 23.40 | 212,371 | -0.40(-1.68%) |
Aug 13, 2012 | 23.60 | 23.80 | 23.40 | 23.80 | 127,822 | +0.20(+0.85%) |
Aug 10, 2012 | 23.40 | 23.60 | 23.20 | 23.60 | 116,746 | +0.60(+2.61%) |
Aug 09, 2012 | 24.00 | 24.00 | 22.80 | 23.00 | 574,078 | -0.80(-3.36%) |
Aug 08, 2012 | 23.60 | 23.80 | 23.40 | 23.80 | 95,672 | +0.20(+0.85%) |
Aug 07, 2012 | 23.20 | 23.60 | 23.20 | 23.60 | 283,808 | +0.60(+2.61%) |
Aug 06, 2012 | 23.60 | 23.60 | 23.00 | 23.00 | 218,304 | -0.60(-2.54%) |
Aug 03, 2012 | 23.40 | 23.60 | 23.00 | 23.60 | 224,545 | +0.60(+2.61%) |
Aug 02, 2012 | 22.80 | 23.20 | 22.60 | 23.00 | 282,356 | +0.60(+2.68%) |
Aug 01, 2012 | 23.20 | 23.60 | 21.00 | 22.40 | 1,010,896 | -0.80(-3.45%) |
Jul 31, 2012 | 23.40 | 23.40 | 23.00 | 23.20 | 266,147 | +0.00(+0.00%) |
Jul 30, 2012 | 23.40 | 24.00 | 23.20 | 23.20 | 208,984 | -0.20(-0.85%) |
Jul 27, 2012 | 23.80 | 23.80 | 23.00 | 23.40 | 366,678 | -0.20(-0.85%) |
Jul 26, 2012 | 23.40 | 23.80 | 23.00 | 23.60 | 227,888 | +0.60(+2.61%) |
Jul 25, 2012 | 23.40 | 23.60 | 23.00 | 23.00 | 162,159 | -0.40(-1.71%) |
Jul 24, 2012 | 24.00 | 24.20 | 23.20 | 23.40 | 399,816 | -0.40(-1.68%) |
Jul 23, 2012 | 24.00 | 24.20 | 23.60 | 23.80 | 211,497 | -0.20(-0.83%) |
Jul 20, 2012 | 23.60 | 24.40 | 23.40 | 24.00 | 298,338 | +0.00(+0.00%) |
Jul 19, 2012 | 24.80 | 25.20 | 23.20 | 24.00 | 1,066,996 | -1.60(-6.25%) |
Jul 18, 2012 | 25.20 | 25.80 | 25.00 | 25.60 | 229,467 | +0.40(+1.59%) |
Jul 17, 2012 | 26.20 | 27.00 | 25.20 | 25.20 | 395,625 | -0.80(-3.08%) |
Jul 16, 2012 | 26.60 | 26.80 | 26.00 | 26.00 | 115,523 | -0.80(-2.99%) |
Jul 13, 2012 | 26.80 | 27.20 | 26.40 | 26.80 | 179,217 | +0.20(+0.75%) |
Jul 12, 2012 | 27.00 | 27.20 | 26.00 | 26.60 | 219,735 | -0.40(-1.48%) |
Jul 11, 2012 | 28.00 | 28.60 | 26.60 | 27.00 | 349,979 | -1.20(-4.26%) |
Jul 10, 2012 | 28.00 | 28.40 | 27.60 | 28.20 | 244,568 | +0.60(+2.17%) |
Jul 09, 2012 | 28.00 | 28.40 | 27.60 | 27.60 | 100,363 | -0.60(-2.13%) |
Jul 06, 2012 | 27.60 | 28.40 | 27.60 | 28.20 | 180,586 | +0.20(+0.71%) |
Jul 05, 2012 | 28.00 | 28.80 | 28.00 | 28.00 | 382,158 | -1.00(-3.45%) |
Jul 03, 2012 | 28.80 | 29.20 | 28.40 | 29.00 | 174,045 | +0.00(+0.00%) |
Jul 02, 2012 | 27.60 | 29.20 | 27.40 | 29.00 | 448,811 | +1.00(+3.57%) |
Jun 29, 2012 | 27.60 | 28.00 | 27.40 | 28.00 | 351,945 | +1.00(+3.70%) |
Jun 28, 2012 | 26.80 | 27.00 | 26.40 | 27.00 | 173,103 | +0.00(+0.00%) |
Jun 27, 2012 | 26.40 | 27.20 | 26.20 | 27.00 | 265,971 | +0.60(+2.27%) |
Jun 26, 2012 | 26.40 | 26.80 | 25.60 | 26.40 | 197,883 | +0.00(+0.00%) |
Jun 25, 2012 | 26.40 | 26.60 | 25.60 | 26.40 | 194,076 | -0.40(-1.49%) |
Jun 22, 2012 | 25.80 | 26.80 | 25.40 | 26.80 | 1,126,324 | +1.80(+7.20%) |
Jun 21, 2012 | 24.60 | 26.00 | 24.60 | 25.00 | 1,137,699 | +1.60(+6.84%) |
Jun 20, 2012 | 24.20 | 24.40 | 23.40 | 23.40 | 678,038 | -0.60(-2.50%) |
Jun 19, 2012 | 24.00 | 24.40 | 23.00 | 24.00 | 858,534 | -0.40(-1.64%) |
Jun 18, 2012 | 23.60 | 24.80 | 23.40 | 24.40 | 299,372 | +0.80(+3.39%) |
Jun 15, 2012 | 24.60 | 24.80 | 23.60 | 23.60 | 726,425 | -0.80(-3.28%) |
Jun 14, 2012 | 23.80 | 24.60 | 23.00 | 24.40 | 301,825 | +1.00(+4.27%) |
Jun 13, 2012 | 24.40 | 25.00 | 23.20 | 23.40 | 270,764 | -1.00(-4.10%) |
Jun 12, 2012 | 23.80 | 24.60 | 23.60 | 24.40 | 273,171 | +0.80(+3.39%) |
Jun 11, 2012 | 25.00 | 25.00 | 22.80 | 23.60 | 491,879 | -1.00(-4.07%) |
Jun 08, 2012 | 24.80 | 25.20 | 24.20 | 24.60 | 328,071 | -0.20(-0.81%) |
Jun 07, 2012 | 26.20 | 26.40 | 24.80 | 24.80 | 288,491 | -1.00(-3.88%) |
Jun 06, 2012 | 25.40 | 25.80 | 25.20 | 25.80 | 333,356 | +0.80(+3.20%) |
Jun 05, 2012 | 25.40 | 25.80 | 24.40 | 25.00 | 220,072 | -0.40(-1.57%) |
Jun 04, 2012 | 24.80 | 25.80 | 24.20 | 25.40 | 273,212 | +1.00(+4.10%) |
Jun 01, 2012 | 25.50 | 25.80 | 24.40 | 24.40 | 324,573 | -1.60(-6.15%) |
May 31, 2012 | 26.40 | 26.60 | 25.40 | 26.00 | 263,554 | -0.20(-0.76%) |
May 30, 2012 | 25.60 | 26.60 | 24.80 | 26.20 | 473,818 | +0.20(+0.77%) |
May 29, 2012 | 26.60 | 27.00 | 24.40 | 26.00 | 978,854 | -0.20(-0.76%) |
May 25, 2012 | 26.80 | 27.00 | 26.00 | 26.20 | 141,115 | -0.60(-2.24%) |
May 24, 2012 | 26.80 | 26.80 | 26.00 | 26.80 | 127,746 | +0.20(+0.75%) |
May 23, 2012 | 26.20 | 26.80 | 25.00 | 26.60 | 385,225 | +0.00(+0.00%) |
May 22, 2012 | 25.20 | 27.80 | 25.20 | 26.60 | 526,593 | +1.40(+5.56%) |
May 21, 2012 | 24.40 | 25.20 | 24.20 | 25.20 | 188,410 | +1.00(+4.13%) |
May 18, 2012 | 23.40 | 24.90 | 23.20 | 24.20 | 522,076 | +0.60(+2.54%) |
May 17, 2012 | 24.60 | 25.00 | 22.80 | 23.60 | 799,200 | -1.00(-4.07%) |
May 16, 2012 | 26.40 | 27.00 | 24.40 | 24.60 | 928,852 | -2.00(-7.52%) |
May 15, 2012 | 27.40 | 27.40 | 26.20 | 26.60 | 500,910 | -0.80(-2.92%) |
May 14, 2012 | 27.80 | 28.00 | 27.20 | 27.40 | 187,343 | -0.80(-2.84%) |
May 11, 2012 | 28.40 | 28.80 | 27.80 | 28.20 | 197,377 | -0.40(-1.40%) |
May 10, 2012 | 28.20 | 29.00 | 28.00 | 28.60 | 193,828 | +0.80(+2.88%) |
May 09, 2012 | 28.00 | 28.80 | 27.60 | 27.80 | 243,340 | -1.00(-3.47%) |
May 08, 2012 | 28.60 | 29.60 | 27.20 | 28.80 | 598,819 | -0.20(-0.69%) |
May 07, 2012 | 29.20 | 30.00 | 28.80 | 29.00 | 267,408 | -0.80(-2.68%) |
May 04, 2012 | 30.00 | 32.60 | 29.00 | 29.80 | 586,962 | -0.40(-1.32%) |
May 03, 2012 | 29.20 | 30.40 | 28.40 | 30.20 | 684,771 | +1.40(+4.86%) |
May 02, 2012 | 28.60 | 28.90 | 28.00 | 28.80 | 274,941 | +0.20(+0.70%) |
May 01, 2012 | 28.80 | 29.60 | 28.40 | 28.60 | 412,475 | -0.40(-1.38%) |
Apr 30, 2012 | 29.60 | 29.90 | 28.20 | 29.00 | 480,226 | -0.60(-2.03%) |
Apr 27, 2012 | 29.20 | 29.60 | 28.64 | 29.60 | 522,284 | +0.80(+2.78%) |
Apr 26, 2012 | 28.40 | 29.20 | 27.80 | 28.80 | 594,188 | +0.20(+0.70%) |
Apr 25, 2012 | 28.40 | 29.20 | 27.20 | 28.60 | 1,953,053 | +0.40(+1.42%) |
Apr 24, 2012 | 29.60 | 29.60 | 27.60 | 28.20 | 832,439 | -1.40(-4.73%) |
Apr 23, 2012 | 31.20 | 31.20 | 29.40 | 29.60 | 523,994 | -1.40(-4.52%) |
Apr 20, 2012 | 31.00 | 31.80 | 26.80 | 31.00 | 3,675,900 | +0.40(+1.31%) |
Apr 19, 2012 | 29.80 | 31.00 | 29.60 | 30.60 | 572,757 | +0.80(+2.68%) |
Apr 18, 2012 | 30.60 | 30.80 | 29.60 | 29.80 | 828,511 | -1.20(-3.87%) |
Apr 17, 2012 | 31.00 | 32.20 | 30.40 | 31.00 | 1,079,896 | +0.00(+0.00%) |
Apr 16, 2012 | 33.20 | 33.20 | 30.40 | 31.00 | 856,714 | -2.20(-6.63%) |
Apr 13, 2012 | 34.00 | 34.20 | 33.00 | 33.20 | 355,629 | -1.20(-3.49%) |
Apr 12, 2012 | 33.60 | 34.40 | 32.20 | 34.40 | 830,746 | +0.40(+1.18%) |
Apr 11, 2012 | 33.60 | 34.00 | 33.00 | 34.00 | 969,130 | +1.00(+3.03%) |
Apr 10, 2012 | 34.00 | 35.20 | 32.80 | 33.00 | 688,925 | -0.80(-2.37%) |
Apr 09, 2012 | 34.00 | 34.80 | 33.80 | 33.80 | 412,462 | -0.80(-2.31%) |
Apr 05, 2012 | 34.80 | 36.40 | 34.20 | 34.60 | 809,428 | +0.40(+1.17%) |
Apr 04, 2012 | 34.20 | 34.80 | 33.40 | 34.20 | 404,503 | -0.80(-2.29%) |
Apr 03, 2012 | 35.60 | 36.00 | 34.60 | 35.00 | 309,730 | -0.60(-1.69%) |
Apr 02, 2012 | 35.00 | 35.60 | 34.60 | 35.60 | 366,862 | +0.80(+2.30%) |
Mar 30, 2012 | 35.80 | 36.00 | 34.80 | 34.80 | 660,750 | -0.60(-1.69%) |
Mar 29, 2012 | 36.20 | 36.20 | 34.80 | 35.40 | 327,667 | -0.80(-2.21%) |
Mar 28, 2012 | 36.60 | 37.40 | 36.20 | 36.20 | 358,895 | +0.00(+0.00%) |
Mar 27, 2012 | 37.20 | 37.80 | 36.20 | 36.20 | 379,439 | -0.40(-1.09%) |
Mar 26, 2012 | 36.40 | 36.60 | 35.50 | 36.60 | 358,831 | +0.80(+2.23%) |
Mar 23, 2012 | 35.60 | 36.00 | 34.20 | 35.80 | 511,062 | +0.20(+0.56%) |
Mar 22, 2012 | 36.80 | 37.00 | 34.20 | 35.60 | 1,322,298 | -1.60(-4.30%) |
Mar 21, 2012 | 38.20 | 38.80 | 36.50 | 37.20 | 699,041 | -1.00(-2.62%) |
Mar 20, 2012 | 38.80 | 39.00 | 36.40 | 38.20 | 1,101,830 | -0.80(-2.05%) |
Mar 19, 2012 | 39.60 | 39.80 | 38.80 | 39.00 | 471,224 | -1.00(-2.50%) |
Mar 16, 2012 | 40.20 | 40.40 | 38.60 | 40.00 | 1,044,237 | +0.20(+0.50%) |
Mar 15, 2012 | 42.00 | 42.00 | 39.00 | 39.80 | 1,282,113 | -1.20(-2.93%) |
Mar 14, 2012 | 38.20 | 42.40 | 38.00 | 41.00 | 2,715,095 | +3.40(+9.04%) |
Mar 13, 2012 | 37.80 | 38.00 | 37.20 | 37.60 | 569,051 | +0.40(+1.08%) |
Mar 12, 2012 | 37.00 | 37.60 | 36.00 | 37.20 | 432,750 | +0.40(+1.09%) |
Mar 09, 2012 | 35.40 | 37.20 | 35.00 | 36.80 | 767,436 | +1.40(+3.95%) |
Mar 08, 2012 | 34.80 | 36.20 | 33.60 | 35.40 | 1,006,779 | +1.60(+4.73%) |
Mar 07, 2012 | 33.20 | 34.20 | 32.60 | 33.80 | 404,908 | +0.60(+1.81%) |
Mar 06, 2012 | 32.80 | 33.20 | 32.20 | 33.20 | 366,673 | +0.00(+0.00%) |
Mar 05, 2012 | 33.40 | 33.60 | 32.20 | 33.20 | 273,910 | -0.20(-0.60%) |
Mar 02, 2012 | 30.60 | 33.80 | 30.60 | 33.40 | 1,679,261 | +2.80(+9.15%) |
Mar 01, 2012 | 31.00 | 31.40 | 30.60 | 30.60 | 251,455 | -0.20(-0.65%) |
Feb 29, 2012 | 31.60 | 31.80 | 30.80 | 30.80 | 388,558 | -0.80(-2.53%) |
Feb 28, 2012 | 31.20 | 32.00 | 31.20 | 31.60 | 369,253 | +0.20(+0.64%) |
Feb 27, 2012 | 30.60 | 31.40 | 30.40 | 31.40 | 236,782 | +0.60(+1.95%) |
Feb 24, 2012 | 32.00 | 32.60 | 30.80 | 30.80 | 365,683 | -1.40(-4.35%) |
Feb 23, 2012 | 31.00 | 32.20 | 30.80 | 32.20 | 252,332 | +1.40(+4.55%) |
Feb 22, 2012 | 31.40 | 32.00 | 30.60 | 30.80 | 226,317 | -0.60(-1.91%) |
Feb 21, 2012 | 31.80 | 32.00 | 31.20 | 31.40 | 251,338 | -0.60(-1.88%) |
Feb 17, 2012 | 32.00 | 32.60 | 31.60 | 32.00 | 281,066 | -0.20(-0.62%) |
Feb 16, 2012 | 30.60 | 32.40 | 30.40 | 32.20 | 298,570 | +0.80(+2.55%) |
Feb 15, 2012 | 32.20 | 32.40 | 31.00 | 31.40 | 301,820 | -0.80(-2.48%) |
Feb 14, 2012 | 30.00 | 32.80 | 29.20 | 32.20 | 1,203,913 | +3.00(+10.27%) |
Feb 13, 2012 | 31.20 | 31.60 | 28.60 | 29.20 | 607,363 | -1.60(-5.19%) |
Feb 10, 2012 | 31.40 | 31.64 | 30.80 | 30.80 | 173,702 | -1.00(-3.14%) |
Feb 09, 2012 | 32.00 | 32.20 | 31.40 | 31.80 | 343,191 | +0.20(+0.63%) |
Feb 08, 2012 | 31.00 | 31.80 | 31.00 | 31.60 | 343,454 | +0.80(+2.60%) |
Feb 07, 2012 | 29.70 | 31.60 | 29.70 | 30.80 | 469,155 | +0.60(+1.99%) |
Feb 06, 2012 | 29.60 | 30.40 | 29.40 | 30.20 | 256,414 | +0.20(+0.67%) |
Feb 03, 2012 | 30.60 | 30.80 | 29.80 | 30.00 | 612,453 | +0.00(+0.00%) |
Feb 02, 2012 | 28.20 | 30.00 | 28.00 | 30.00 | 1,057,959 | +2.00(+7.14%) |
Feb 01, 2012 | 28.00 | 28.20 | 27.80 | 28.00 | 435,575 | +0.20(+0.72%) |
Jan 31, 2012 | 27.60 | 28.00 | 27.20 | 27.80 | 210,653 | +0.00(+0.00%) |
Jan 30, 2012 | 27.80 | 28.00 | 27.60 | 27.80 | 132,898 | -0.20(-0.71%) |
Jan 27, 2012 | 27.80 | 28.00 | 27.80 | 28.00 | 148,545 | -0.20(-0.71%) |
Jan 26, 2012 | 27.60 | 28.30 | 27.60 | 28.20 | 297,268 | +0.80(+2.92%) |
Jan 25, 2012 | 27.60 | 28.00 | 27.20 | 27.40 | 300,137 | +0.00(+0.00%) |
Jan 24, 2012 | 27.80 | 28.00 | 27.20 | 27.40 | 280,306 | -0.60(-2.14%) |
Jan 23, 2012 | 27.40 | 28.40 | 27.40 | 28.00 | 393,133 | +0.40(+1.45%) |
Jan 20, 2012 | 27.40 | 27.60 | 27.20 | 27.60 | 240,580 | +0.20(+0.73%) |
Jan 19, 2012 | 27.60 | 27.80 | 27.00 | 27.40 | 383,500 | -0.20(-0.72%) |
Jan 18, 2012 | 26.80 | 27.60 | 26.40 | 27.60 | 343,310 | +1.00(+3.76%) |
Jan 17, 2012 | 26.20 | 27.00 | 25.80 | 26.60 | 423,219 | +0.80(+3.10%) |
Jan 13, 2012 | 26.60 | 26.80 | 25.80 | 25.80 | 247,185 | -0.60(-2.27%) |
Jan 12, 2012 | 26.80 | 26.80 | 26.20 | 26.40 | 167,464 | -0.40(-1.49%) |
Jan 11, 2012 | 26.00 | 26.80 | 25.60 | 26.80 | 184,644 | +0.60(+2.29%) |
Jan 10, 2012 | 27.20 | 27.40 | 26.20 | 26.20 | 325,982 | -0.80(-2.96%) |
Jan 09, 2012 | 26.80 | 27.00 | 26.20 | 27.00 | 282,606 | +0.20(+0.75%) |
Jan 06, 2012 | 26.23 | 28.00 | 25.80 | 26.80 | 1,017,938 | +0.60(+2.29%) |
Jan 05, 2012 | 25.60 | 26.40 | 25.40 | 26.20 | 1,252,874 | +1.20(+4.80%) |
Jan 04, 2012 | 25.80 | 25.80 | 24.60 | 25.00 | 242,720 | -0.20(-0.79%) |
Dec 30, 2011 | 24.80 | 25.20 | 24.40 | 25.20 | 269,180 | +0.40(+1.61%) |
Dec 29, 2011 | 24.00 | 24.80 | 24.00 | 24.80 | 192,925 | +0.80(+3.33%) |
Dec 28, 2011 | 24.80 | 25.00 | 24.00 | 24.00 | 223,915 | -1.00(-4.00%) |
Dec 27, 2011 | 24.20 | 25.00 | 24.00 | 25.00 | 245,378 | +0.80(+3.31%) |
Dec 23, 2011 | 24.40 | 24.80 | 23.80 | 24.20 | 136,325 | +0.20(+0.83%) |
Dec 21, 2011 | 24.00 | 24.20 | 23.60 | 24.00 | 131,438 | -0.20(-0.83%) |
Dec 20, 2011 | 23.60 | 24.20 | 23.60 | 24.20 | 228,609 | +1.00(+4.31%) |
Dec 19, 2011 | 24.40 | 24.40 | 23.20 | 23.20 | 230,601 | -1.20(-4.92%) |
Dec 16, 2011 | 24.00 | 24.40 | 23.60 | 24.40 | 399,421 | +0.80(+3.39%) |
Dec 15, 2011 | 24.20 | 24.40 | 23.20 | 23.60 | 515,450 | +0.80(+3.51%) |
Dec 14, 2011 | 24.00 | 24.20 | 22.80 | 22.80 | 312,841 | -1.20(-5.00%) |
Dec 13, 2011 | 24.80 | 25.00 | 23.80 | 24.00 | 301,065 | -0.60(-2.44%) |
Dec 12, 2011 | 24.40 | 24.80 | 23.80 | 24.60 | 147,840 | -0.40(-1.60%) |
Dec 09, 2011 | 23.80 | 25.00 | 23.60 | 25.00 | 300,688 | +1.20(+5.04%) |
Dec 08, 2011 | 23.60 | 24.20 | 23.40 | 23.80 | 259,666 | -0.40(-1.65%) |
Dec 07, 2011 | 23.80 | 24.20 | 23.20 | 24.20 | 245,903 | +0.40(+1.68%) |
Dec 06, 2011 | 24.00 | 24.00 | 23.40 | 23.80 | 246,668 | -0.20(-0.83%) |
Dec 05, 2011 | 24.20 | 24.40 | 23.80 | 24.00 | 200,054 | +0.00(+0.00%) |
Dec 02, 2011 | 24.20 | 24.40 | 23.60 | 24.00 | 213,300 | +0.00(+0.00%) |
Dec 01, 2011 | 24.40 | 24.60 | 24.00 | 24.00 | 247,394 | -0.40(-1.64%) |
Nov 30, 2011 | 24.20 | 24.40 | 23.00 | 24.40 | 778,164 | +1.00(+4.27%) |
Nov 29, 2011 | 23.60 | 24.00 | 22.70 | 23.40 | 401,065 | -0.20(-0.85%) |
Nov 28, 2011 | 23.00 | 24.00 | 22.80 | 23.60 | 481,137 | +1.60(+7.27%) |
Nov 25, 2011 | 22.40 | 22.80 | 22.00 | 22.00 | 116,226 | -0.40(-1.79%) |
Nov 23, 2011 | 22.80 | 23.00 | 22.20 | 22.40 | 189,499 | -0.80(-3.45%) |
Nov 22, 2011 | 22.80 | 23.40 | 22.60 | 23.20 | 206,362 | +0.40(+1.75%) |
Nov 21, 2011 | 23.00 | 23.40 | 22.60 | 22.80 | 291,980 | -0.60(-2.56%) |
Nov 18, 2011 | 23.60 | 24.20 | 23.20 | 23.40 | 226,320 | +0.20(+0.86%) |
Nov 17, 2011 | 24.00 | 24.60 | 23.00 | 23.20 | 331,730 | -0.60(-2.52%) |
Nov 16, 2011 | 25.20 | 25.40 | 23.60 | 23.80 | 817,894 | -1.80(-7.03%) |
Nov 15, 2011 | 25.00 | 26.00 | 24.80 | 25.60 | 353,684 | +0.00(+0.00%) |
Nov 14, 2011 | 26.00 | 26.20 | 25.00 | 25.60 | 409,588 | -1.00(-3.76%) |
Nov 11, 2011 | 24.20 | 27.60 | 24.00 | 26.60 | 1,088,402 | +2.60(+10.83%) |
Nov 10, 2011 | 23.60 | 24.00 | 23.00 | 24.00 | 508,076 | +1.00(+4.35%) |
Nov 09, 2011 | 22.40 | 24.00 | 22.40 | 23.00 | 946,964 | +0.40(+1.77%) |
Nov 08, 2011 | 22.20 | 22.80 | 21.80 | 22.60 | 331,622 | +0.40(+1.80%) |
Nov 07, 2011 | 22.00 | 22.60 | 21.80 | 22.20 | 235,647 | +0.20(+0.91%) |
Nov 04, 2011 | 22.20 | 22.60 | 21.80 | 22.00 | 274,703 | -0.60(-2.65%) |
Nov 03, 2011 | 22.80 | 22.98 | 21.80 | 22.60 | 357,365 | -0.20(-0.88%) |
Nov 02, 2011 | 23.00 | 23.00 | 22.40 | 22.80 | 211,027 | +0.40(+1.79%) |
Nov 01, 2011 | 22.00 | 23.20 | 21.40 | 22.40 | 428,484 | -0.80(-3.45%) |
Oct 31, 2011 | 23.20 | 23.60 | 23.00 | 23.20 | 201,068 | -0.60(-2.52%) |
Oct 28, 2011 | 23.40 | 23.80 | 22.80 | 23.80 | 436,298 | +0.00(+0.00%) |
Oct 27, 2011 | 21.80 | 23.80 | 21.80 | 23.80 | 1,421,702 | +2.40(+11.21%) |
Oct 26, 2011 | 21.20 | 21.40 | 19.60 | 21.40 | 299,129 | +0.60(+2.88%) |
Oct 25, 2011 | 21.40 | 21.60 | 20.80 | 20.80 | 184,707 | -0.80(-3.70%) |
Oct 24, 2011 | 21.80 | 22.00 | 21.20 | 21.60 | 407,728 | -0.20(-0.92%) |
Oct 21, 2011 | 21.20 | 22.00 | 21.20 | 21.80 | 517,555 | +0.60(+2.83%) |
Oct 20, 2011 | 20.80 | 21.20 | 20.40 | 21.20 | 276,547 | +0.60(+2.91%) |
Oct 19, 2011 | 21.00 | 21.40 | 20.60 | 20.60 | 339,355 | -0.80(-3.74%) |
Oct 18, 2011 | 20.60 | 21.60 | 20.40 | 21.40 | 431,179 | +0.80(+3.88%) |
Oct 17, 2011 | 20.60 | 21.20 | 20.40 | 20.60 | 274,563 | -0.60(-2.83%) |
Oct 14, 2011 | 20.60 | 21.20 | 20.40 | 21.20 | 489,519 | +0.60(+2.91%) |
Oct 13, 2011 | 20.00 | 20.60 | 20.00 | 20.60 | 395,851 | +0.00(+0.00%) |
Oct 12, 2011 | 19.90 | 20.60 | 19.20 | 20.60 | 453,190 | +0.87(+4.43%) |
Oct 11, 2011 | 19.00 | 19.80 | 18.43 | 19.73 | 206,809 | +0.45(+2.33%) |
Oct 10, 2011 | 18.80 | 19.60 | 18.40 | 19.28 | 287,575 | +0.68(+3.63%) |
Oct 07, 2011 | 20.40 | 20.40 | 18.50 | 18.60 | 444,935 | -1.80(-8.82%) |
Oct 06, 2011 | 19.69 | 20.40 | 19.47 | 20.40 | 346,653 | +0.60(+3.02%) |
Oct 05, 2011 | 19.40 | 19.80 | 18.00 | 19.80 | 304,625 | +0.60(+3.14%) |
Oct 04, 2011 | 19.60 | 19.60 | 17.00 | 19.20 | 619,963 | +0.93(+5.08%) |